Chicago Options - Delayed Quote • USD
Russell 2000 (^RUT)
At close: June 12 at 4:30 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240613C02000000 | 6/10/2024 7:34 PM | 2000 | 43.51 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
RUTW240613C02030000 | 6/12/2024 7:44 PM | 2030 | 26.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
RUTW240613C02035000 | 6/12/2024 8:05 PM | 2035 | 24.82 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
RUTW240613C02040000 | 6/12/2024 7:35 PM | 2040 | 18.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
RUTW240613C02045000 | 6/12/2024 8:00 PM | 2045 | 16.83 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
RUTW240613C02050000 | 6/12/2024 8:05 PM | 2050 | 14.00 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
RUTW240613C02055000 | 6/12/2024 8:01 PM | 2055 | 11.20 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
RUTW240613C02065000 | 6/12/2024 8:14 PM | 2065 | 7.04 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 1.56% |
RUTW240613C02070000 | 6/12/2024 8:09 PM | 2070 | 5.67 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 3.13% |
RUTW240613C02075000 | 6/12/2024 8:09 PM | 2075 | 4.15 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 3.13% |
RUTW240613C02080000 | 6/12/2024 8:09 PM | 2080 | 2.72 | 0.00 | 0.00 | 0.00 | 0.00% | 94 | 0 | 6.25% |
RUTW240613C02085000 | 6/12/2024 7:50 PM | 2085 | 1.88 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 6.25% |
RUTW240613C02090000 | 6/12/2024 8:06 PM | 2090 | 1.32 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 0 | 6.25% |
RUTW240613C02095000 | 6/12/2024 8:04 PM | 2095 | 0.76 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 6.25% |
RUTW240613C02100000 | 6/12/2024 8:05 PM | 2100 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 129 | 0 | 6.25% |
RUTW240613C02105000 | 6/12/2024 7:57 PM | 2105 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 87 | 0 | 12.50% |
RUTW240613C02110000 | 6/12/2024 8:09 PM | 2110 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 389 | 0 | 12.50% |
RUTW240613C02115000 | 6/12/2024 7:35 PM | 2115 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 12.50% |
RUTW240613C02120000 | 6/12/2024 7:52 PM | 2120 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 12.50% |
RUTW240613C02125000 | 6/12/2024 8:06 PM | 2125 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 12.50% |
RUTW240613C02130000 | 6/12/2024 8:11 PM | 2130 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 12.50% |
RUTW240613C02135000 | 6/12/2024 7:51 PM | 2135 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
RUTW240613C02140000 | 6/12/2024 8:06 PM | 2140 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
RUTW240613C02145000 | 6/12/2024 7:57 PM | 2145 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 12.50% |
RUTW240613C02150000 | 6/12/2024 7:12 PM | 2150 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 12.50% |
RUTW240613C02155000 | 6/10/2024 7:37 PM | 2155 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 12.50% |
RUTW240613C02160000 | 6/12/2024 5:26 PM | 2160 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
RUTW240613C02165000 | 6/12/2024 7:59 PM | 2165 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 25.00% |
RUTW240613C02170000 | 5/30/2024 4:24 PM | 2170 | 3.57 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 25.00% |
RUTW240613C02175000 | 6/12/2024 6:43 PM | 2175 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
RUTW240613C02180000 | 6/12/2024 1:42 PM | 2180 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
RUTW240613C02190000 | 6/6/2024 2:05 PM | 2190 | 0.92 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
RUTW240613C02200000 | 6/11/2024 5:47 PM | 2200 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
RUTW240613C02205000 | 6/6/2024 2:05 PM | 2205 | 0.66 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
RUTW240613C02215000 | 6/10/2024 1:32 PM | 2215 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
RUTW240613C02220000 | 6/7/2024 2:17 PM | 2220 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
RUTW240613C02235000 | 6/3/2024 1:56 PM | 2235 | 0.81 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
RUTW240613C02250000 | 6/11/2024 2:20 PM | 2250 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
RUTW240613C02260000 | 6/7/2024 2:17 PM | 2260 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
RUTW240613C02295000 | 6/12/2024 7:38 PM | 2295 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240613P01815000 | 6/7/2024 2:17 PM | 1815 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
RUTW240613P01825000 | 6/12/2024 6:45 PM | 1825 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 50.00% |
RUTW240613P01855000 | 6/7/2024 2:17 PM | 1855 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
RUTW240613P01870000 | 6/6/2024 7:04 PM | 1870 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
RUTW240613P01875000 | 6/12/2024 6:02 PM | 1875 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 25.00% |
RUTW240613P01885000 | 6/12/2024 2:30 PM | 1885 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
RUTW240613P01890000 | 6/12/2024 2:30 PM | 1890 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
RUTW240613P01895000 | 5/29/2024 8:10 PM | 1895 | 3.39 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
RUTW240613P01900000 | 6/12/2024 1:37 PM | 1900 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
RUTW240613P01905000 | 6/11/2024 3:28 PM | 1905 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
RUTW240613P01910000 | 6/11/2024 5:44 PM | 1910 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
RUTW240613P01915000 | 6/11/2024 4:26 PM | 1915 | 0.54 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
RUTW240613P01920000 | 6/12/2024 7:57 PM | 1920 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
RUTW240613P01925000 | 6/11/2024 5:26 PM | 1925 | 0.67 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
RUTW240613P01930000 | 6/11/2024 5:26 PM | 1930 | 0.81 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
RUTW240613P01935000 | 6/11/2024 7:33 PM | 1935 | 0.77 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 25.00% |
RUTW240613P01940000 | 6/12/2024 7:58 PM | 1940 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 0 | 25.00% |
RUTW240613P01945000 | 6/12/2024 5:32 PM | 1945 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 25.00% |
RUTW240613P01950000 | 6/12/2024 8:01 PM | 1950 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 25.00% |
RUTW240613P01955000 | 6/12/2024 6:00 PM | 1955 | 1.27 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
RUTW240613P01960000 | 6/11/2024 7:38 PM | 1960 | 2.24 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
RUTW240613P01965000 | 6/12/2024 6:43 PM | 1965 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 12.50% |
RUTW240613P01970000 | 6/12/2024 8:05 PM | 1970 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 12.50% |
RUTW240613P01975000 | 6/12/2024 8:06 PM | 1975 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 133 | 0 | 12.50% |
RUTW240613P01980000 | 6/12/2024 1:30 PM | 1980 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 12.50% |
RUTW240613P01985000 | 6/12/2024 7:58 PM | 1985 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 12.50% |
RUTW240613P01990000 | 6/12/2024 8:06 PM | 1990 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 121 | 0 | 12.50% |
RUTW240613P01995000 | 6/12/2024 7:58 PM | 1995 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 12.50% |
RUTW240613P02000000 | 6/12/2024 8:09 PM | 2000 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 78 | 0 | 12.50% |
RUTW240613P02005000 | 6/12/2024 8:05 PM | 2005 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 12.50% |
RUTW240613P02010000 | 6/12/2024 8:04 PM | 2010 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 279 | 0 | 12.50% |
RUTW240613P02015000 | 6/12/2024 7:55 PM | 2015 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 6.25% |
RUTW240613P02020000 | 6/12/2024 8:05 PM | 2020 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 0 | 6.25% |
RUTW240613P02025000 | 6/12/2024 7:59 PM | 2025 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 0 | 6.25% |
RUTW240613P02030000 | 6/12/2024 8:09 PM | 2030 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 6.25% |
RUTW240613P02035000 | 6/12/2024 8:13 PM | 2035 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 6.25% |
RUTW240613P02040000 | 6/12/2024 8:13 PM | 2040 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 3.13% |
RUTW240613P02045000 | 6/12/2024 8:09 PM | 2045 | 4.77 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 0 | 3.13% |
RUTW240613P02050000 | 6/12/2024 8:01 PM | 2050 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 0 | 1.56% |
RUTW240613P02055000 | 6/12/2024 8:01 PM | 2055 | 9.02 | 0.00 | 0.00 | 0.00 | 0.00% | 78 | 0 | 0.39% |
RUTW240613P02060000 | 6/12/2024 8:11 PM | 2060 | 10.57 | 0.00 | 0.00 | 0.00 | 0.00% | 88 | 0 | 0.00% |
RUTW240613P02065000 | 6/12/2024 8:11 PM | 2065 | 13.22 | 0.00 | 0.00 | 0.00 | 0.00% | 859 | 0 | 0.00% |
RUTW240613P02070000 | 6/12/2024 7:52 PM | 2070 | 15.26 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
RUTW240613P02080000 | 6/12/2024 8:04 PM | 2080 | 25.45 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 0.00% |
RUTW240613P02085000 | 6/12/2024 7:28 PM | 2085 | 33.13 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
Related Tickers
^GSPC S&P 500
5,421.03
+0.85%
^DJI Dow Jones Industrial Average
38,712.21
-0.09%
^IXIC NASDAQ Composite
17,608.44
+1.53%
^NYA NYSE COMPOSITE (DJ)
18,005.95
+0.48%
^XAX NYSE AMEX COMPOSITE INDEX
4,693.69
+0.25%
^BUK100P Cboe UK 100
819.42
+0.98%
^VIX CBOE Volatility Index
12.04
-6.30%
^FTSE FTSE 100
8,215.48
+0.83%
^GDAXI DAX PERFORMANCE-INDEX
18,630.86
+1.42%
^FCHI CAC 40
7,864.70
+0.97%
^STOXX50E ESTX 50 PR.EUR
5,034.43
+1.40%
^N100 Euronext 100 Index
1,532.78
+1.22%
^BFX BEL 20
3,906.79
+1.27%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,829.14
-0.12%
^HSI HANG SENG INDEX
18,007.27
+0.39%
000001.SS SSE Composite Index
3,030.85
-0.22%
399001.SZ Shenzhen Index
9,236.20
-0.36%
^STI STI Index
3,324.03
+0.50%
^AXJO S&P/ASX 200
7,758.40
+0.56%
^AORD ALL ORDINARIES
8,011.60
+0.61%
^BSESN S&P BSE SENSEX
76,815.34
+0.27%
^JKSE IDX COMPOSITE
6,865.43
+0.22%
^KLSE FTSE Bursa Malaysia KLCI
1,613.14
+0.26%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,872.64
+1.12%
^KS11 KOSPI Composite Index
2,768.23
+1.47%
^TWII TSEC weighted index
22,311.29
+1.19%
^GSPTSE S&P/TSX Composite index
21,961.55
+0.34%
^BVSP IBOVESPA
119,936.02
-1.40%
^MXX IPC MEXICO
52,975.89
-0.30%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,959.17
+0.41%
^CASE30 EGX 30 Price Return Index
26,133.40
+0.20%
^JN0U.JO Top 40 USD Net TRI Index
4,117.57
+2.64%